[{"seq":50599933,"ctime":1737475643,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250122\/50599933.shtml","title":"\u73e0\u6d77\u4e2d\u5bcc\uff1a2024\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000659","type":"notice"},{"seq":665629114,"ctime":1737457038,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250121\/665629114.shtml","title":"\u73e0\u6d77\u4e2d\u5bcc\uff1a\u9884\u8ba12024\u5e74\u4e8f\u635f1\u4ebf\u5143\u20131.5\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000659","type":"yidong"},{"seq":664952968,"ctime":1735285605,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241227\/664952968.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5305\u88c5\u5370\u5237\u6307\u6570\u8dcc-5.03%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65705.98%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000659","type":"yidong"},{"seq":664717012,"ctime":1734681446,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241220\/664717012.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5305\u88c5\u5370\u5237\u6307\u6570\u8dcc-5.94%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65705.24%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000659","type":"yidong"},{"seq":664702621,"ctime":1734626395,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241220\/664702621.shtml","title":"\u4e60\u8fd1\u5e73\u8003\u5bdf\u6a2a\u7434\u7ca4\u6fb3\u6df1\u5ea6\u5408\u4f5c\u533a","source":"\u8bc1\u5238\u65e5\u62a5","stocks":"000659","type":"news"},{"seq":664659155,"ctime":1734567754,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241219\/664659155.shtml","title":"\u51fa\u5e2d\u5e86\u795d\u6fb3\u95e8\u56de\u5f52\u7956\u56fd25\u5468\u5e74\u5927\u4f1a\u66a8\u6fb3\u95e8\u7279\u522b\u884c\u653f\u533a\u7b2c\u516d\u5c4a\u653f\u5e9c\u5c31\u804c\u5178\u793c\u5e76\u5bf9\u6fb3\u95e8\u8fdb\u884c\u89c6\u5bdf \u4e60\u8fd1\u5e73\u62b5\u8fbe\u6fb3\u95e8","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","stocks":"000659","type":"news"},{"seq":664655412,"ctime":1734551849,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241219\/664655412.shtml","title":"\u201c\u4e2d\u6280\u7cfb\u201d\u5377\u571f\u91cd\u6765\uff1f\u4ed6\u5728\u7535\u8bdd\u4e2d\u8fd9\u6837\u8bf4\u2192","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000659","type":"news"},{"seq":664529263,"ctime":1734320518,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241216\/664529263.shtml","title":"\u73e0\u6d77\u4e2d\u5bcc\u62df8\u4ebf\u5b9a\u589e\u4f59\u8482\u660e\u5c06\u6210\u5b9e\u63a7\u4eba \u53d1\u884c\u4ef7\u4e3a2.56\u5143","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"000659","type":"news"},{"seq":664512608,"ctime":1734101789,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241213\/664512608.shtml","title":"\u73e0\u6d77\u4e2d\u5bcc\u62df\u5411\u5dfd\u9707\u6295\u8d44\u5b9a\u589e\u52df\u8d448.22\u4ebf\u5143 \u4f59\u8482\u660e\u5c06\u6210\u4e3a\u5b9e\u63a7\u4eba","source":"\u667a\u901a\u8d22\u7ecf","stocks":"000659","type":"news"},{"seq":664512177,"ctime":1734100114,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241213\/664512177.shtml","title":"\u73e0\u6d77\u4e2d\u5bcc\uff1a\u63a7\u80a1\u80a1\u4e1c\u3001\u5b9e\u9645\u63a7\u5236\u4eba\u62df\u53d1\u751f\u53d8\u66f4","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000659","type":"yidong"},{"seq":664477837,"ctime":1734076523,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241213\/664477837.shtml","title":"\u73e0\u6d77\u4e2d\u5bcc12\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000659","type":"yidong"},{"seq":664477456,"ctime":1734076204,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241213\/664477456.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5305\u88c5\u5370\u5237\u6307\u6570\u6da81.70%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.06%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000659","type":"yidong"},{"seq":664432851,"ctime":1733990111,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241212\/664432851.shtml","title":"\u73e0\u6d77\u4e2d\u5bcc12\u670812\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000659","type":"yidong"},{"seq":664243615,"ctime":1733471305,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241206\/664243615.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5305\u88c5\u5370\u5237\u6307\u6570\u6da82.86%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.53%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000659","type":"yidong"},{"seq":664158399,"ctime":1733299937,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241204\/664158399.shtml","title":"\u73e0\u6d77\u4e2d\u5bcc12\u67084\u65e5\u521b\u4e00\u5e74\u65b0\u9ad8\uff0c\u76d8\u4e2d\u6700\u9ad8\u89e6\u53ca3.67\u5143","source":"\u91d1\u878d\u754c","stocks":"000659","type":"yidong"},{"seq":664158312,"ctime":1733299810,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241204\/664158312.shtml","title":"\u73e0\u6d77\u4e2d\u5bcc\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51658305.87\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000659","type":"yidong"},{"seq":664114968,"ctime":1733212492,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241203\/664114968.shtml","title":"\u73e0\u6d77\u4e2d\u5bcc12\u670803\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000659","type":"yidong"},{"seq":663443934,"ctime":1731398111,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241112\/663443934.shtml","title":"\u73e0\u6d77\u4e2d\u5bcc11\u670812\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000659","type":"yidong"},{"seq":49711183,"ctime":1730304450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241031\/49711183.shtml","title":"\u73e0\u6d77\u4e2d\u5bcc\uff1a2024\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000659","type":"notice"},{"seq":662974142,"ctime":1730279731,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241030\/662974142.shtml","title":"\u73e0\u6d77\u4e2d\u5bcc\u603b\u8d1f\u503a16.48\u4ebf\u5143\uff0c\u8f83\u53bb\u5e74\u540c\u671f\u589e\u957f2.05%\uff0c\u5e94\u6536\u8d26\u6b3e\u8fbe1.65\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"000659","type":"news"},{"seq":662875990,"ctime":1730113285,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241028\/662875990.shtml","title":"\u73e0\u6d77\u4e2d\u5bcc\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8","source":"\u91d1\u878d\u754c","stocks":"000659","type":"news"},{"seq":662797085,"ctime":1729842867,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662797085.shtml","title":"\u73e0\u6d77\u4e2d\u5bcc10\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000659","type":"yidong"},{"seq":662730433,"ctime":1729692558,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241023\/662730433.shtml","title":"300\u4e07\u80a1\u671f\u6743\u4e0d\u8981\u4e86\uff1f\u5b63\u62a5\u53d1\u5e03\u5728\u5373\uff0c\u73e0\u6d77\u4e2d\u5bcc87\u4e07\u5e74\u85aa\u8d22\u52a1\u603b\u76d1\u8f9e\u804c","source":"\u6df1\u5733\u5546\u62a5","author":"\u6881\u4f73\u5f64","stocks":"000659","type":"yidong"},{"seq":662652866,"ctime":1729586060,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241022\/662652866.shtml","title":"\u73e0\u6d77\u4e2d\u5bcc\uff1a\u516c\u53f8\u8d22\u52a1\u603b\u76d1\u53f6\u5f69\u971e\u8f9e\u804c","source":"\u91d1\u878d\u754c","stocks":"000659","type":"news"},{"seq":662331086,"ctime":1728633971,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241011\/662331086.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5305\u88c5\u5370\u5237\u6307\u6570\u8dcc-5.76%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.2%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000659","type":"yidong"},{"seq":661837993,"ctime":1726819050,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240920\/661837993.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5305\u88c5\u5370\u5237\u6307\u6570\u6da81.18%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.03%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000659","type":"yidong"},{"seq":49298103,"ctime":1726675577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240919\/49298103.shtml","title":"\u73e0\u6d77\u4e2d\u5bcc\uff1a\u5173\u4e8e2024\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u9884\u7559\u6388\u4e88\u767b\u8bb0\u5b8c\u6210\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000659","type":"notice"},{"seq":661702727,"ctime":1726217050,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240913\/661702727.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5305\u88c5\u5370\u5237\u6307\u6570\u8dcc-1.33%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.9%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000659","type":"yidong"},{"seq":661668558,"ctime":1726134366,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240912\/661668558.shtml","title":"\u73e0\u6d77\u4e2d\u5bcc\uff1a\u4eca\u5e74\u65b0\u589e\u4e3a\u5a03\u54c8\u54c8\u8fdb\u884c\u4ee3\u52a0\u5de5\u670d\u52a1\uff0c\u7ee7\u7eed\u52a0\u5927\u5f00\u62d3\u65b0\u5ba2\u6237\u529b\u5ea6","source":"\u91d1\u878d\u754c","stocks":"000659","type":"news"},{"seq":49218651,"ctime":1725897977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240910\/49218651.shtml","title":"\u73e0\u6d77\u4e2d\u5bcc\uff1a\u5173\u4e8e\u54112024\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u6fc0\u52b1\u5bf9\u8c61\u6388\u4e88\u9884\u7559\u80a1\u7968\u671f\u6743\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000659","type":"notice"},{"seq":49218647,"ctime":1725897977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240910\/49218647.shtml","title":"\u73e0\u6d77\u4e2d\u5bcc\uff1a2024\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u9884\u7559\u6388\u4e88\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355\uff08\u9884\u7559\u6388\u4e88\u65e5\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000659","type":"notice"},{"seq":49218643,"ctime":1725897977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240910\/49218643.shtml","title":"\u73e0\u6d77\u4e2d\u5bcc\uff1a\u76d1\u4e8b\u4f1a\u5173\u4e8e2024\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u9884\u7559\u6388\u4e88\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355\u7684\u6838\u67e5\u610f\u89c1\uff08\u9884\u7559\u6388\u4e88\u65e5\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000659","type":"notice"},{"seq":49218645,"ctime":1725897642,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240910\/49218645.shtml","title":"\u73e0\u6d77\u4e2d\u5bcc\uff1a\u5173\u4e8e\u73e0\u6d77\u4e2d\u5bcc\u5b9e\u4e1a\u80a1\u4efd\u6709\u9650\u516c\u53f8\u54112024\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u6fc0\u52b1\u5bf9\u8c61\u6388\u4e88\u9884\u7559\u80a1\u7968\u671f\u6743\u76f8\u5173\u4e8b\u9879\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000659","type":"notice"},{"seq":661563943,"ctime":1725882132,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240909\/661563943.shtml","title":"\u73e0\u6d77\u4e2d\u5bcc\uff1a\u4e8e2024\u5e749\u670812\u65e5\u53c2\u52a0\u5e7f\u4e1c\u4e0a\u5e02\u516c\u53f8\u6295\u8d44\u8005\u5173\u7cfb\u7ba1\u7406\u6708\u6d3b\u52a8\u96c6\u4f53\u63a5\u5f85\u65e5","source":"\u91d1\u878d\u754c","stocks":"000659","type":"news"},{"seq":49072397,"ctime":1724947648,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240830\/49072397.shtml","title":"\u73e0\u6d77\u4e2d\u5bcc\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000659","type":"notice"},{"seq":49072467,"ctime":1724947541,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240830\/49072467.shtml","title":"\u73e0\u6d77\u4e2d\u5bcc\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000659","type":"notice"},{"seq":661270667,"ctime":1724931421,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240829\/661270667.shtml","title":"\u73e0\u6d77\u4e2d\u5bcc\uff1a2024\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4-1034.38\u4e07\u5143\uff0c\u540c\u6bd4\u8f6c\u4e8f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000659","type":"yidong"},{"seq":660244494,"ctime":1722240610,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240729\/660244494.shtml","title":"\u73e0\u6d77\u4e2d\u5bcc\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651111.80\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000659","type":"yidong"},{"seq":660194117,"ctime":1721981408,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240726\/660194117.shtml","title":"\u73e0\u6d77\u4e2d\u5bcc\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651001.48\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000659","type":"yidong"},{"seq":660193766,"ctime":1721980636,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240726\/660193766.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5305\u88c5\u5370\u5237\u6307\u6570\u8dcc-0.89% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.18%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000659","type":"yidong"}]

2025-03-20,3.08,3.13,3.01,3.0400,451531,137845100,3.51;2025-03-19,2.97,3.27,2.95,3.0700,977787,308645600,7.61;2025-03-18,2.94,3.02,2.88,2.9700,314376,93047500,2.45;2025-03-17,2.96,3.01,2.90,2.9300,249398,73531100,1.94;2025-03-14,2.97,3.00,2.92,2.9700,295689,87411200,2.30;2025-03-13,2.90,3.02,2.82,2.9800,452407,131892800,3.52;2025-03-12,2.93,2.95,2.87,2.8700,222570,64409700,1.73;2025-03-11,2.87,2.90,2.81,2.9000,239730,68544800,1.86;2025-03-10,2.93,2.94,2.86,2.8700,327695,94663200,2.55;2025-03-07,2.93,3.03,2.87,2.9200,587187,173310500,4.57;2025-03-06,2.94,3.11,2.91,2.9300,826999,245668300,6.43;2025-03-05,2.69,2.97,2.66,2.9700,747602,214468000,5.81;2025-03-04,2.62,2.74,2.61,2.7000,182475,48700200,1.42;2025-03-03,2.66,2.70,2.62,2.6400,140105,37276800,1.09;2025-02-28,2.74,2.76,2.64,2.6400,230025,61857600,1.79;2025-02-27,2.72,2.81,2.71,2.7400,227687,62735300,1.77;2025-02-26,2.73,2.78,2.70,2.7300,200573,54742100,1.56;2025-02-25,2.69,2.80,2.67,2.7400,226552,62409000,1.76;2025-02-24,2.67,2.86,2.65,2.7400,378521,103907300,2.94;2025-02-21,2.75,2.75,2.66,2.6600,251784,67408800,1.96;2025-02-20,2.75,2.79,2.69,2.7400,230757,62997800,1.79;2025-02-19,2.78,2.78,2.72,2.7400,186500,51084300,1.45;2025-02-18,2.85,2.90,2.75,2.7500,206285,58006200,1.60;2025-02-17,2.85,2.88,2.77,2.8500,240758,68071600,1.87;2025-02-14,2.86,2.95,2.83,2.8500,172816,49706100,1.34;2025-02-13,2.89,2.91,2.84,2.8700,174064,50004800,1.35;2025-02-12,2.88,2.91,2.83,2.9000,277876,79623600,2.16;2025-02-11,2.85,3.04,2.80,2.9000,511233,149281500,3.98;2025-02-10,2.67,2.87,2.64,2.8200,405551,113078700,3.15;2025-02-07,2.58,2.67,2.55,2.6600,285780,75389000,2.22;2025-02-06,2.56,2.61,2.49,2.5800,232469,59013900,1.81;2025-02-05,2.51,2.70,2.50,2.5500,241589,62335700,1.88;2025-01-27,2.50,2.55,2.47,2.5000,194397,48813500,1.51;2025-01-24,2.42,2.48,2.40,2.4700,174659,42660500,1.36;2025-01-23,2.50,2.61,2.43,2.4300,260217,65469700,2.02;2025-01-22,2.55,2.55,2.45,2.4500,282326,69980300,2.20;2025-01-21,2.65,2.67,2.53,2.5700,195522,50242000,1.52;2025-01-20,2.60,2.65,2.53,2.6200,161006,41996400,1.25;2025-01-17,2.69,2.69,2.58,2.5900,226841,59061300,1.76;2025-01-16,2.70,2.76,2.64,2.6800,175758,47422200,1.37;2025-01-15,2.68,2.71,2.63,2.6500,153010,40767200,1.19;2025-01-14,2.58,2.70,2.54,2.6800,244042,64526300,1.90;2025-01-13,2.53,2.59,2.45,2.5500,179978,45326600,1.40;2025-01-10,2.68,2.69,2.56,2.5600,212668,55470100,1.65;2025-01-09,2.68,2.71,2.64,2.6700,123668,33079500,0.96;2025-01-08,2.72,2.75,2.60,2.6800,159273,42400100,1.24;2025-01-07,2.61,2.73,2.56,2.7200,188062,49897300,1.46;2025-01-06,2.61,2.68,2.50,2.6100,204349,53216900,1.59;2025-01-03,2.77,2.81,2.61,2.6200,306214,82025500,2.38;2025-01-02,2.82,2.88,2.76,2.7600,220176,61789600,1.71;2024-12-31,2.88,2.91,2.78,2.8200,214345,60970300,1.67;2024-12-30,3.00,3.00,2.86,2.8900,277837,80292200,2.16;2024-12-27,2.99,3.06,2.96,2.9900,322084,96759400,2.51;2024-12-26,2.79,3.03,2.79,2.9800,463657,137470000,3.61;2024-12-25,3.02,3.02,2.80,2.8300,430928,122963500,3.35;2024-12-24,3.04,3.05,2.92,3.0200,398570,118262100,3.10;2024-12-23,3.18,3.20,3.00,3.0100,528497,163415000,4.11;2024-12-20,3.18,3.28,3.14,3.1500,555118,177225800,4.32;2024-12-19,3.47,3.55,3.24,3.2800,615082,204929600,4.78;2024-12-18,3.38,3.44,3.23,3.3800,711952,237717900,5.54;2024-12-17,3.66,3.72,3.31,3.3800,1147381,391822700,8.92;2024-12-16,4.05,4.05,3.60,3.6800,1835300,699991600,14.27;2024-12-13,3.75,4.00,3.68,3.8300,2120146,812642700,16.49;2024-12-12,3.35,3.67,3.35,3.6700,505328,181958500,3.93;2024-12-11,3.25,3.40,3.25,3.3400,528406,176932500,4.11;2024-12-10,3.41,3.41,3.25,3.2700,523316,173168500,4.07;2024-12-09,3.46,3.47,3.24,3.2900,702198,232851200,5.46;2024-12-06,3.38,3.51,3.32,3.4400,932626,320888300,7.25;2024-12-05,3.48,3.49,3.29,3.3800,1175298,395668100,9.14;2024-12-04,3.32,3.67,3.25,3.5300,1848539,642946900,14.38;2024-12-03,3.01,3.34,3.01,3.3400,982334,317654600,7.64;2024-12-02,2.93,3.12,2.90,3.0400,572665,172799100,4.45;2024-11-29,2.90,3.00,2.85,2.9200,435730,127657700,3.39;2024-11-28,2.77,2.94,2.75,2.9000,422193,121121500,3.28;2024-11-27,2.71,2.79,2.65,2.7800,230879,63077600,1.80;2024-11-26,2.80,2.83,2.71,2.7100,189327,52279500,1.47;2024-11-25,2.74,2.82,2.68,2.8100,258741,70715600,2.01;2024-11-22,2.86,2.95,2.75,2.7700,409567,115785700,3.19;2024-11-21,2.95,2.99,2.85,2.8900,313206,90899000,2.44;2024-11-20,2.90,3.05,2.89,2.9800,507037,150281700,3.94;2024-11-19,2.75,2.90,2.71,2.8900,433416,121598800,3.37;2024-11-18,2.88,2.95,2.71,2.7200,439518,122408300,3.42;2024-11-15,2.89,3.01,2.86,2.8800,538113,158139500,4.19;2024-11-14,3.09,3.12,2.90,2.9200,647859,193774600,5.04;2024-11-13,3.02,3.28,3.01,3.1200,894907,282850200,6.96;2024-11-12,2.95,3.25,2.89,3.0800,1188824,371306300,9.25;2024-11-11,3.05,3.05,2.87,2.9500,655740,191499000,5.10;2024-11-08,2.91,3.16,2.84,3.0800,1190247,359940600,9.26;2024-11-07,2.72,2.91,2.69,2.8800,585295,166159200,4.55;2024-11-06,2.69,2.72,2.62,2.7200,436281,116744400,3.39;2024-11-05,2.60,2.77,2.59,2.7000,405945,108851700,3.16;2024-11-04,2.64,2.65,2.53,2.6000,376628,96761000,2.93;2024-11-01,2.70,2.75,2.58,2.6500,434014,115430600,3.38;2024-10-31,2.78,2.88,2.74,2.7500,485307,135898700,3.77;2024-10-30,2.80,2.86,2.74,2.8300,502409,140626200,3.91;2024-10-29,3.00,3.05,2.80,2.8300,715920,205497900,5.57;2024-10-28,2.94,3.06,2.84,3.0000,1184001,348869800,9.21;2024-10-25,2.53,2.81,2.53,2.8100,681392,184978000,5.30;2024-10-24,2.43,2.57,2.42,2.5500,588130,147122300,4.57;2024-10-23,2.50,2.57,2.42,2.4300,481359,119123800,3.74;2024-10-22,2.41,2.59,2.41,2.4900,661220,165569700,5.14;2024-10-21,2.45,2.47,2.38,2.4000,377286,91037600,2.93;2024-10-18,2.45,2.47,2.40,2.4300,433853,105491000,3.37;2024-10-17,2.55,2.58,2.43,2.4500,456402,112938700,3.55;2024-10-16,2.60,2.61,2.50,2.5300,342530,87624100,2.66;2024-10-15,2.59,2.70,2.55,2.6200,419151,110862600,3.26;2024-10-14,2.68,2.73,2.50,2.6000,575362,148462100,4.48;2024-10-11,2.94,2.97,2.65,2.6800,533725,146436400,4.15;2024-10-10,2.88,3.15,2.84,2.9300,871237,263062500,6.78;2024-10-09,3.06,3.10,2.81,2.9200,826354,240657200,6.43;2024-10-08,3.59,3.59,2.93,3.1200,1271689,407059300,9.89;2024-09-30,3.10,3.27,3.07,3.2600,760654,243527900,5.92;2024-09-27,2.80,2.99,2.79,2.9700,503590,145452000,3.92;2024-09-26,2.52,2.77,2.50,2.7500,518812,136847200,4.04;2024-09-25,2.43,2.56,2.38,2.5400,368224,91951400,2.86;2024-09-24,2.41,2.45,2.37,2.3900,268639,64337800,2.09;2024-09-23,2.31,2.41,2.26,2.4000,358905,85026700,2.79